NuCana plc (NCNA)
NASDAQ: NCNA · Real-Time Price · USD
1.240
-0.080 (-6.06%)
At close: Jul 9, 2026, 4:00 PM EDT
1.250
+0.010 (0.81%)
After-hours: Jul 9, 2026, 7:52 PM EDT
NuCana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 1.33 | 1.40 | 1.21 | 1.24 | 1.24 | -6.06% | 208,379 |
| Jul 8, 2026 | 1.40 | 1.40 | 1.32 | 1.32 | 1.32 | -5.04% | 103,185 |
| Jul 7, 2026 | 1.45 | 1.45 | 1.37 | 1.39 | 1.39 | - | 42,721 |
| Jul 6, 2026 | 1.44 | 1.48 | 1.38 | 1.39 | 1.39 | 2.21% | 45,248 |
| Jul 2, 2026 | 1.47 | 1.55 | 1.36 | 1.36 | 1.36 | -5.56% | 178,981 |
| Jul 1, 2026 | 1.53 | 1.59 | 1.41 | 1.44 | 1.44 | -5.26% | 60,848 |
| Jun 30, 2026 | 1.61 | 1.62 | 1.52 | 1.52 | 1.52 | -3.80% | 16,447 |
| Jun 29, 2026 | 1.61 | 1.68 | 1.51 | 1.58 | 1.58 | 1.94% | 41,622 |
| Jun 26, 2026 | 1.58 | 1.62 | 1.43 | 1.55 | 1.55 | -3.13% | 80,330 |
| Jun 25, 2026 | 1.62 | 1.69 | 1.60 | 1.60 | 1.60 | -2.44% | 26,077 |
| Jun 24, 2026 | 1.75 | 1.79 | 1.62 | 1.64 | 1.64 | -5.20% | 42,583 |
| Jun 23, 2026 | 1.78 | 1.96 | 1.67 | 1.73 | 1.73 | -5.46% | 47,382 |
| Jun 22, 2026 | 1.90 | 1.93 | 1.83 | 1.83 | 1.83 | -4.19% | 28,055 |
| Jun 18, 2026 | 1.91 | 1.96 | 1.84 | 1.91 | 1.91 | 2.69% | 42,383 |
| Jun 17, 2026 | 1.81 | 1.90 | 1.78 | 1.86 | 1.86 | 3.91% | 19,183 |
| Jun 16, 2026 | 1.96 | 1.96 | 1.79 | 1.79 | 1.79 | -6.77% | 53,430 |
| Jun 15, 2026 | 2.01 | 2.05 | 1.91 | 1.92 | 1.92 | -1.54% | 35,178 |
| Jun 12, 2026 | 2.05 | 2.20 | 1.90 | 1.95 | 1.95 | -2.01% | 74,141 |
| Jun 11, 2026 | 1.94 | 2.01 | 1.81 | 1.99 | 1.99 | 2.05% | 186,298 |
| Jun 10, 2026 | 1.98 | 1.99 | 1.95 | 1.95 | 1.95 | -1.02% | 25,885 |
| Jun 9, 2026 | 2.03 | 2.08 | 1.96 | 1.97 | 1.97 | -3.90% | 55,537 |
| Jun 8, 2026 | 1.96 | 2.08 | 1.96 | 2.05 | 2.05 | 5.13% | 22,955 |
| Jun 5, 2026 | 2.07 | 2.07 | 1.91 | 1.95 | 1.95 | -3.47% | 44,811 |
| Jun 4, 2026 | 2.01 | 2.12 | 2.01 | 2.02 | 2.02 | -0.49% | 43,223 |
| Jun 3, 2026 | 2.03 | 2.19 | 2.03 | 2.03 | 2.03 | -1.93% | 14,687 |
| Jun 2, 2026 | 2.10 | 2.22 | 2.03 | 2.07 | 2.07 | -4.61% | 50,479 |
| Jun 1, 2026 | 2.25 | 2.30 | 2.15 | 2.17 | 2.17 | -6.87% | 28,515 |
| May 29, 2026 | 2.17 | 2.39 | 2.15 | 2.33 | 2.33 | 2.64% | 30,790 |
| May 28, 2026 | 2.05 | 2.39 | 2.05 | 2.27 | 2.27 | 5.58% | 126,802 |
| May 27, 2026 | 2.03 | 2.18 | 1.98 | 2.15 | 2.15 | 7.50% | 49,433 |
| May 26, 2026 | 1.97 | 2.04 | 1.97 | 2.00 | 2.00 | -0.99% | 21,315 |
| May 22, 2026 | 2.06 | 2.08 | 2.01 | 2.02 | 2.02 | -0.49% | 25,416 |
| May 21, 2026 | 1.98 | 2.07 | 1.95 | 2.03 | 2.03 | -0.49% | 27,515 |
| May 20, 2026 | 2.00 | 2.08 | 1.99 | 2.04 | 2.04 | 3.03% | 13,826 |
| May 19, 2026 | 2.02 | 2.10 | 1.96 | 1.98 | 1.98 | -2.46% | 15,247 |
| May 18, 2026 | 2.21 | 2.21 | 1.98 | 2.03 | 2.03 | -6.88% | 47,146 |
| May 15, 2026 | 2.03 | 2.31 | 2.03 | 2.18 | 2.18 | 10.10% | 130,354 |
| May 14, 2026 | 1.95 | 2.14 | 1.86 | 1.98 | 1.98 | 5.88% | 62,031 |
| May 13, 2026 | 1.85 | 1.91 | 1.85 | 1.87 | 1.87 | 0.54% | 16,189 |
| May 12, 2026 | 1.95 | 2.00 | 1.86 | 1.86 | 1.86 | -5.58% | 27,296 |
| May 11, 2026 | 2.07 | 2.14 | 1.83 | 1.97 | 1.97 | -6.64% | 111,766 |
| May 8, 2026 | 2.10 | 2.23 | 2.10 | 2.11 | 2.11 | 0.96% | 25,073 |
| May 7, 2026 | 2.23 | 2.28 | 2.05 | 2.09 | 2.09 | -5.43% | 37,532 |
| May 6, 2026 | 2.18 | 2.28 | 2.11 | 2.21 | 2.21 | 0.91% | 22,614 |
| May 5, 2026 | 2.23 | 2.29 | 2.14 | 2.19 | 2.19 | -0.90% | 33,283 |
| May 4, 2026 | 2.14 | 2.25 | 2.14 | 2.21 | 2.21 | -1.78% | 27,561 |
| May 1, 2026 | 2.09 | 2.27 | 2.09 | 2.25 | 2.25 | 5.63% | 28,153 |
| Apr 30, 2026 | 2.06 | 2.16 | 2.04 | 2.13 | 2.13 | 4.41% | 11,810 |
| Apr 29, 2026 | 2.12 | 2.19 | 2.02 | 2.04 | 2.04 | -5.12% | 37,901 |
| Apr 28, 2026 | 2.16 | 2.19 | 2.12 | 2.15 | 2.15 | -2.71% | 15,931 |